Options Chain for ALIGNMENT HEALTHCARE INC COM (ALHC) - $18.13 as of 3/28/2025 7:12:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.60 | 17.50 | 12.20 | 0.00 | 0.00% | 0 | 29 | 8.27 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:59 PM EST |
| 5.00 | 13.20 | 15.00 | 12.66 | 0.00 | 0.00% | 0 | 10 | 2.04 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 7.50 | 9.50 | 12.40 | 5.92 | 0.00 | 0.00% | 0 | 19 | 1.40 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:59 PM EST |
| 10.00 | 8.30 | 8.70 | 7.55 | 0.00 | 0.00% | 0 | 17 | 1.14 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 12.50 | 5.90 | 6.10 | 5.30 | 0.00 | 0.00% | 0 | 106 | 0.68 | 0.96 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 3.70 | 3.90 | 3.60 | +0.08 | +2.28% | 2 | 712 | 0.64 | 0.85 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 17.50 | 2.00 | 2.05 | 2.00 | +0.13 | +6.96% | 78 | 7,977 | 0.59 | 0.63 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 0.85 | 0.95 | 0.90 | +0.08 | +9.76% | 22 | 156 | 0.56 | 0.39 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 22.50 | 0.30 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.19 | 0.07 | -0.01 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.08 | 0.04 | -0.01 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.10 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 52 | 2.08 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 3/28/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 57 | 1.51 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 168 | 0.81 | -0.04 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 0.30 | 0.45 | 0.41 | -0.04 | -8.89% | 15 | 77 | 0.62 | -0.15 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 17.50 | 1.05 | 1.15 | 1.35 | +0.16 | +13.45% | 37 | 29 | 0.58 | -0.37 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 2.45 | 2.65 | 3.70 | 0.00 | 0.00% | 0 | 16 | 0.58 | -0.61 | 0.10 | -0.02 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 22.50 | 4.30 | 4.60 | % | 0 | 0 | 0.54 | -0.81 | 0.07 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 25.00 | 6.60 | 7.00 | 8.70 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.92 | 0.04 | -0.01 | 3/18/2025 | 3/28/2025 3:59:59 PM EST |
| 30.00 | 11.50 | 12.00 | % | 0 | 0 | 0.93 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST |